Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

20.05 +0.53 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.899 1.899 1.733 1.786 112,409 -0.05(-2.54%)
Oct 30, 2008 1.813 1.866 1.799 1.833 71,638 +0.10(+5.77%)
Oct 29, 2008 1.819 1.819 1.706 1.733 79,270 -0.01(-0.76%)
Oct 28, 2008 1.759 1.853 1.706 1.746 39,532 -0.03(-1.78%)
Oct 27, 2008 1.853 1.866 1.666 1.778 72,494 +0.07(+4.20%)
Oct 24, 2008 1.679 1.733 1.599 1.706 105,214 -0.09(-5.18%)
Oct 23, 2008 1.853 1.879 1.666 1.799 94,070 +0.00(+0.00%)
Oct 22, 2008 1.833 1.913 1.733 1.799 121,855 -0.07(-3.57%)
Oct 21, 2008 1.853 1.879 1.733 1.866 116,354 +0.10(+5.66%)
Oct 20, 2008 1.726 1.779 1.633 1.766 113,828 +0.18(+11.34%)
Oct 17, 2008 1.526 1.661 1.519 1.586 60,722 +0.08(+5.31%)
Oct 16, 2008 1.659 1.659 1.333 1.506 199,717 -0.01(-0.88%)
Oct 15, 2008 1.566 1.726 1.406 1.519 198,533 -0.01(-0.87%)
Oct 14, 2008 1.879 1.899 1.499 1.533 371,844 -0.11(-6.88%)
Oct 13, 2008 1.393 1.733 1.366 1.646 440,818 +0.48(+41.14%)
Oct 10, 2008 1.260 1.433 1.166 1.166 387,603 -0.23(-16.67%)
Oct 09, 2008 1.673 1.673 1.399 1.399 115,920 -0.13(-8.70%)
Oct 08, 2008 1.606 1.693 1.453 1.533 322,884 -0.17(-10.16%)
Oct 07, 2008 1.986 1.986 1.599 1.706 119,307 -0.13(-6.91%)
Oct 06, 2008 2.153 2.153 1.673 1.833 311,320 -0.33(-15.38%)
Oct 03, 2008 2.186 2.332 2.033 2.166 0 -0.07(-3.27%)
Oct 02, 2008 2.239 2.366 2.173 2.239 124,960 -0.09(-3.72%)
Oct 01, 2008 2.439 2.439 2.226 2.326 18,970 +0.01(+0.29%)
Sep 30, 2008 2.146 2.466 2.146 2.319 108,543 +0.05(+2.06%)
Sep 29, 2008 2.398 2.398 2.206 2.272 109,774 -0.07(-3.13%)
Sep 26, 2008 2.339 2.379 2.332 2.346 0 -0.05(-1.95%)
Sep 25, 2008 2.399 2.432 2.372 2.392 71,197 +0.01(+0.60%)
Sep 24, 2008 2.426 2.486 2.332 2.378 103,902 -0.00(-0.04%)
Sep 23, 2008 2.359 2.425 2.332 2.379 59,305 +0.06(+2.59%)
Sep 22, 2008 2.332 2.366 2.292 2.319 48,771 -0.01(-0.57%)
Sep 19, 2008 2.319 2.366 2.266 2.332 0 +0.06(+2.64%)
Sep 18, 2008 2.319 2.326 2.093 2.272 126,042 +0.01(+0.29%)
Sep 17, 2008 2.352 2.399 2.266 2.266 94,256 -0.07(-2.86%)
Sep 16, 2008 2.406 2.432 2.319 2.332 84,756 -0.10(-4.11%)
Sep 15, 2008 2.399 2.466 2.352 2.432 90,868 +0.04(+1.67%)
Sep 12, 2008 2.446 2.446 2.386 2.392 27,188 -0.03(-1.10%)
Sep 11, 2008 2.332 2.499 2.332 2.419 65,806 +0.05(+1.97%)
Sep 10, 2008 2.386 2.392 2.339 2.372 22,433 -0.01(-0.28%)
Sep 09, 2008 2.439 2.442 2.319 2.379 85,318 -0.02(-0.84%)
Sep 08, 2008 2.406 2.466 2.332 2.399 125,668 +0.11(+4.96%)
Sep 05, 2008 2.399 2.399 2.266 2.286 0 -0.07(-2.83%)
Sep 04, 2008 2.559 2.559 2.312 2.352 145,963 -0.11(-4.59%)
Sep 03, 2008 2.466 2.532 2.432 2.466 116,184 -0.01(-0.29%)
Sep 02, 2008 2.486 2.586 2.466 2.473 75,139 -0.01(-0.52%)
Aug 29, 2008 2.512 2.526 2.466 2.486 0 +0.01(+0.27%)
Aug 28, 2008 2.452 2.512 2.446 2.479 68,016 -0.01(-0.27%)
Aug 27, 2008 2.466 2.532 2.466 2.486 61,365 +0.05(+2.19%)
Aug 26, 2008 2.512 2.512 2.426 2.432 55,699 -0.06(-2.41%)
Aug 25, 2008 2.466 2.532 2.359 2.492 116,867 -0.02(-0.79%)
Aug 22, 2008 2.412 2.539 2.412 2.512 102,253 +0.02(+0.64%)
Aug 21, 2008 2.286 2.532 2.286 2.496 231,211 +0.21(+9.22%)
Aug 20, 2008 2.272 2.359 2.272 2.286 77,021 -0.01(-0.29%)
Aug 19, 2008 2.319 2.359 2.292 2.292 129,967 -0.03(-1.15%)
Aug 18, 2008 2.279 2.339 2.252 2.319 139,701 -0.04(-1.69%)
Aug 15, 2008 2.366 2.392 2.326 2.359 0 +0.00(+0.00%)
Aug 14, 2008 2.326 2.392 2.326 2.359 89,888 -0.03(-1.12%)
Aug 13, 2008 2.366 2.399 2.312 2.386 79,723 -0.02(-0.83%)
Aug 12, 2008 2.479 2.499 2.299 2.406 273,953 -0.12(-4.75%)
Aug 11, 2008 2.592 2.632 2.499 2.526 156,890 -0.01(-0.26%)
Aug 08, 2008 2.526 2.532 2.472 2.532 119,517 +0.06(+2.26%)
Aug 07, 2008 2.399 2.532 2.386 2.476 133,516 +0.02(+0.98%)
Aug 06, 2008 2.626 2.626 2.399 2.452 243,005 -0.13(-5.15%)
Aug 05, 2008 2.599 2.626 2.566 2.586 195,093 +0.01(+0.26%)
Aug 04, 2008 2.592 2.619 2.552 2.579 92,529 +0.03(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.